Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 108.90 | 110.33 | 108.61 | 110.04 | 610,980 | +1.12(+1.03%) |
Nov 27, 2015 | 108.41 | 109.02 | 108.14 | 108.92 | 130,256 | +0.72(+0.67%) |
Nov 25, 2015 | 106.98 | 108.20 | 108.20 | 108.20 | 286,200 | +1.65(+1.55%) |
Nov 24, 2015 | 106.31 | 106.93 | 105.09 | 106.55 | 339,812 | +0.05(+0.05%) |
Nov 23, 2015 | 105.50 | 107.55 | 105.40 | 106.50 | 353,024 | +0.92(+0.87%) |
Nov 20, 2015 | 105.00 | 105.88 | 104.50 | 105.58 | 387,701 | +0.61(+0.58%) |
Nov 19, 2015 | 105.09 | 105.85 | 103.94 | 104.97 | 622,334 | -0.77(-0.73%) |
Nov 18, 2015 | 105.73 | 106.46 | 103.49 | 105.74 | 818,206 | +3.09(+3.01%) |
Nov 17, 2015 | 103.43 | 105.43 | 101.70 | 102.65 | 849,262 | -1.51(-1.45%) |
Nov 16, 2015 | 105.11 | 106.34 | 103.23 | 104.16 | 757,099 | -1.39(-1.32%) |
Nov 13, 2015 | 107.96 | 108.81 | 104.72 | 105.55 | 742,517 | -3.39(-3.11%) |
Nov 12, 2015 | 111.68 | 113.43 | 108.44 | 108.94 | 1,219,401 | -3.90(-3.46%) |
Nov 11, 2015 | 111.76 | 117.14 | 104.00 | 112.84 | 2,804,449 | -7.49(-6.22%) |
Nov 10, 2015 | 120.06 | 120.62 | 117.52 | 120.33 | 343,600 | +2.74(+2.33%) |
Nov 09, 2015 | 118.88 | 120.74 | 117.01 | 117.59 | 190,859 | -1.83(-1.53%) |
Nov 06, 2015 | 118.61 | 119.80 | 117.37 | 119.42 | 166,412 | +0.33(+0.28%) |
Nov 05, 2015 | 118.97 | 120.22 | 118.32 | 119.09 | 207,142 | -0.28(-0.23%) |
Nov 04, 2015 | 118.84 | 119.81 | 117.56 | 119.37 | 211,272 | +1.27(+1.08%) |
Nov 03, 2015 | 118.31 | 119.34 | 117.42 | 118.10 | 232,423 | -0.85(-0.71%) |
Nov 02, 2015 | 117.51 | 119.07 | 116.54 | 118.95 | 221,694 | +2.01(+1.72%) |
Oct 30, 2015 | 118.40 | 119.00 | 116.74 | 116.94 | 232,573 | -1.41(-1.19%) |
Oct 29, 2015 | 117.76 | 118.62 | 116.81 | 118.35 | 164,697 | +0.13(+0.11%) |
Oct 28, 2015 | 115.97 | 118.47 | 115.17 | 118.22 | 153,475 | +2.66(+2.30%) |
Oct 27, 2015 | 113.78 | 116.27 | 112.64 | 115.56 | 398,166 | +1.33(+1.16%) |
Oct 26, 2015 | 115.60 | 116.31 | 113.68 | 114.23 | 297,497 | -1.78(-1.53%) |
Oct 23, 2015 | 118.09 | 118.49 | 115.71 | 116.01 | 258,600 | -1.08(-0.92%) |
Oct 22, 2015 | 115.57 | 118.43 | 115.57 | 117.09 | 147,443 | +1.85(+1.61%) |
Oct 21, 2015 | 115.12 | 116.58 | 114.61 | 115.24 | 194,702 | +0.89(+0.78%) |
Oct 20, 2015 | 114.53 | 116.16 | 114.22 | 114.35 | 247,562 | -0.74(-0.64%) |
Oct 19, 2015 | 114.76 | 116.32 | 114.11 | 115.09 | 257,917 | -0.05(-0.04%) |
Oct 16, 2015 | 115.75 | 115.75 | 113.90 | 115.14 | 169,875 | -0.93(-0.80%) |
Oct 15, 2015 | 114.02 | 116.38 | 112.94 | 116.07 | 263,362 | +2.03(+1.78%) |
Oct 14, 2015 | 115.14 | 115.49 | 113.89 | 114.04 | 254,177 | -0.84(-0.73%) |
Oct 13, 2015 | 115.73 | 116.53 | 114.74 | 114.88 | 294,387 | -1.22(-1.05%) |
Oct 12, 2015 | 116.07 | 116.50 | 115.54 | 116.10 | 154,153 | +0.29(+0.25%) |
Oct 09, 2015 | 115.14 | 116.31 | 114.85 | 115.81 | 320,818 | +0.54(+0.47%) |
Oct 08, 2015 | 111.81 | 115.78 | 111.81 | 115.27 | 281,063 | +3.28(+2.93%) |
Oct 07, 2015 | 109.89 | 112.17 | 109.66 | 111.99 | 264,605 | +2.46(+2.25%) |
Oct 06, 2015 | 109.60 | 110.33 | 108.84 | 109.53 | 218,211 | +0.01(+0.01%) |
Oct 05, 2015 | 108.19 | 109.77 | 107.80 | 109.52 | 292,734 | +2.33(+2.17%) |
Oct 02, 2015 | 103.22 | 107.20 | 102.39 | 107.19 | 265,366 | +2.85(+2.73%) |
Oct 01, 2015 | 105.19 | 105.81 | 103.17 | 104.34 | 271,280 | -0.85(-0.81%) |
Sep 30, 2015 | 103.60 | 105.47 | 103.18 | 105.19 | 508,209 | +2.48(+2.41%) |
Sep 29, 2015 | 104.38 | 105.55 | 101.93 | 102.71 | 366,767 | -1.98(-1.89%) |
Sep 28, 2015 | 107.50 | 107.82 | 104.43 | 104.69 | 258,271 | -3.31(-3.06%) |
Sep 25, 2015 | 110.33 | 110.33 | 107.55 | 108.00 | 318,522 | -0.93(-0.85%) |
Sep 24, 2015 | 110.71 | 111.29 | 107.55 | 108.93 | 449,263 | -2.55(-2.29%) |
Sep 23, 2015 | 111.39 | 111.97 | 110.52 | 111.48 | 221,046 | -0.11(-0.10%) |
Sep 22, 2015 | 111.38 | 112.29 | 110.20 | 111.59 | 271,354 | -0.69(-0.61%) |
Sep 21, 2015 | 113.17 | 113.64 | 111.52 | 112.28 | 223,527 | +0.00(+0.00%) |
Sep 18, 2015 | 112.69 | 113.49 | 112.09 | 112.28 | 464,728 | -1.48(-1.30%) |
Sep 17, 2015 | 113.81 | 114.99 | 112.86 | 113.76 | 321,743 | -0.69(-0.60%) |
Sep 16, 2015 | 113.32 | 114.58 | 112.79 | 114.45 | 207,655 | +1.41(+1.25%) |
Sep 15, 2015 | 112.18 | 113.59 | 111.34 | 113.04 | 198,425 | +1.31(+1.17%) |
Sep 14, 2015 | 111.40 | 112.06 | 110.27 | 111.73 | 292,425 | +0.57(+0.51%) |
Sep 11, 2015 | 108.50 | 111.18 | 108.30 | 111.16 | 524,379 | +1.98(+1.81%) |
Sep 10, 2015 | 108.75 | 110.57 | 108.61 | 109.18 | 448,441 | +0.11(+0.10%) |
Sep 09, 2015 | 111.02 | 112.49 | 108.96 | 109.07 | 468,448 | -0.85(-0.77%) |
Sep 08, 2015 | 110.11 | 110.67 | 109.04 | 109.92 | 346,915 | +1.81(+1.67%) |
Sep 04, 2015 | 108.24 | 108.11 | 108.11 | 108.11 | 348,500 | -1.23(-1.12%) |
Sep 03, 2015 | 107.71 | 110.02 | 107.51 | 109.34 | 490,692 | +1.87(+1.74%) |
Sep 02, 2015 | 106.14 | 107.68 | 104.35 | 107.47 | 610,721 | +2.47(+2.35%) |